Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.241 1.349 1.241 1.322 329,040 +0.09(+7.30%)
Dec 28, 2018 1.241 1.295 1.196 1.232 402,877 -0.01(-0.72%)
Dec 27, 2018 1.214 1.286 1.154 1.241 335,754 +0.00(+0.00%)
Dec 26, 2018 1.142 1.250 1.121 1.241 506,903 +0.14(+13.12%)
Dec 24, 2018 1.169 1.196 1.097 1.097 142,335 -0.08(-6.87%)
Dec 21, 2018 1.187 1.214 1.151 1.178 313,694 -0.03(-2.24%)
Dec 20, 2018 1.205 1.268 1.169 1.205 412,911 +0.00(+0.00%)
Dec 19, 2018 1.214 1.295 1.160 1.205 180,149 +0.02(+1.52%)
Dec 18, 2018 1.214 1.291 1.187 1.187 261,069 -0.05(-4.35%)
Dec 17, 2018 1.331 1.331 1.214 1.241 486,538 -0.11(-8.00%)
Dec 14, 2018 1.412 1.457 1.349 1.349 141,112 -0.05(-3.85%)
Dec 13, 2018 1.421 1.457 1.376 1.403 476,969 -0.06(-4.29%)
Dec 12, 2018 1.439 1.493 1.432 1.466 105,754 +0.05(+3.82%)
Dec 11, 2018 1.412 1.457 1.394 1.412 101,773 +0.02(+1.29%)
Dec 10, 2018 1.466 1.475 1.394 1.394 273,170 -0.08(-5.49%)
Dec 07, 2018 1.475 1.547 1.475 1.475 156,458 +0.04(+3.14%)
Dec 06, 2018 1.493 1.511 1.421 1.430 272,008 -0.11(-7.02%)
Dec 04, 2018 1.574 1.574 1.484 1.538 215,282 -0.04(-2.84%)
Dec 03, 2018 1.538 1.643 1.520 1.583 479,345 +0.12(+7.98%)
Nov 30, 2018 1.466 1.538 1.412 1.466 281,891 -0.01(-0.61%)
Nov 29, 2018 1.475 1.493 1.412 1.475 247,503 +0.03(+1.86%)
Nov 28, 2018 1.421 1.475 1.365 1.448 211,913 +0.04(+2.55%)
Nov 27, 2018 1.412 1.439 1.367 1.412 122,635 -0.02(-1.26%)
Nov 26, 2018 1.367 1.484 1.331 1.430 356,537 +0.10(+7.43%)
Nov 23, 2018 1.340 1.394 1.313 1.331 253,424 -0.10(-6.92%)
Nov 21, 2018 1.430 1.430 1.430 0 +0.08(+6.00%)
Nov 20, 2018 1.376 1.439 1.286 1.349 563,149 -0.05(-3.85%)
Nov 19, 2018 1.574 1.583 1.394 1.403 936,623 -0.19(-11.86%)
Nov 16, 2018 1.700 1.727 1.574 1.592 410,994 -0.10(-5.85%)
Nov 15, 2018 1.664 1.709 1.664 1.691 151,086 +0.01(+0.53%)
Nov 14, 2018 1.745 1.781 1.664 1.682 264,143 -0.03(-1.58%)
Nov 13, 2018 1.763 1.763 1.673 1.709 525,123 -0.05(-3.06%)
Nov 12, 2018 1.897 1.933 1.754 1.763 381,046 -0.11(-5.77%)
Nov 09, 2018 1.906 1.906 1.718 1.871 571,789 -0.10(-5.02%)
Nov 08, 2018 2.122 2.122 1.691 1.969 1,185,307 +0.07(+3.79%)
Nov 07, 2018 1.933 2.050 1.853 1.897 536,951 -0.01(-0.47%)
Nov 06, 2018 1.781 1.924 1.781 1.906 324,443 +0.13(+7.07%)
Nov 05, 2018 1.700 1.799 1.700 1.781 446,064 +0.10(+5.88%)
Nov 02, 2018 1.763 1.826 1.650 1.682 479,938 -0.06(-3.61%)
Nov 01, 2018 1.763 1.924 1.727 1.745 382,271 -0.04(-2.02%)
Oct 31, 2018 1.664 1.879 1.655 1.781 640,262 +0.13(+8.20%)
Oct 30, 2018 1.772 1.787 1.605 1.646 1,047,358 -0.13(-7.11%)
Oct 29, 2018 1.862 1.879 1.754 1.772 277,932 -0.07(-3.90%)
Oct 26, 2018 1.879 1.906 1.700 1.844 576,348 -0.07(-3.76%)
Oct 25, 2018 1.933 1.954 1.853 1.915 218,845 +0.01(+0.47%)
Oct 24, 2018 1.933 1.977 1.906 1.906 193,523 -0.01(-0.47%)
Oct 23, 2018 2.122 2.131 1.826 1.915 932,379 -0.25(-11.62%)
Oct 22, 2018 2.158 2.176 2.072 2.167 232,253 +0.01(+0.42%)
Oct 19, 2018 2.176 2.248 2.149 2.158 125,878 -0.01(-0.41%)
Oct 18, 2018 2.140 2.203 2.086 2.167 267,844 +0.02(+0.84%)
Oct 17, 2018 2.212 2.284 2.122 2.149 323,572 -0.10(-4.40%)
Oct 16, 2018 2.185 2.311 2.167 2.248 220,385 +0.05(+2.46%)
Oct 15, 2018 2.158 2.212 2.113 2.194 151,691 +0.04(+1.67%)
Oct 12, 2018 2.203 2.226 2.113 2.158 252,201 +0.06(+3.00%)
Oct 11, 2018 2.158 2.284 2.076 2.095 493,364 -0.12(-5.28%)
Oct 10, 2018 2.410 2.419 2.203 2.212 253,806 -0.13(-5.38%)
Oct 09, 2018 2.266 2.374 2.266 2.338 233,843 +0.06(+2.77%)
Oct 08, 2018 2.293 2.338 2.221 2.275 242,783 -0.03(-1.17%)
Oct 05, 2018 2.338 2.365 2.293 2.302 219,174 -0.03(-1.16%)
Oct 04, 2018 2.500 2.518 2.293 2.329 581,372 -0.17(-6.83%)
Oct 03, 2018 2.464 2.509 2.428 2.500 257,634 +0.05(+2.21%)
Oct 02, 2018 2.518 2.554 2.428 2.446 398,174 -0.05(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.